Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1985-11-20 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2009
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2009-12-31 | $23.14 | $29.78 | 322,800 | — | — |
| 2009-12-30 | $23.55 | $30.31 | 259,900 | — | — |
| 2009-12-29 | $23.68 | $30.48 | 164,600 | — | — |
| 2009-12-28 | $23.75 | $30.57 | 231,400 | — | — |
| 2009-12-24 | $23.69 | $30.49 | 38,700 | — | — |
| 2009-12-23 | $23.57 | $30.33 | 324,500 | — | — |
| 2009-12-22 | $23.42 | $30.14 | 461,000 | — | — |
| 2009-12-21 | $23.13 | $29.77 | 296,600 | — | — |
| 2009-12-18 | $23.02 | $29.63 | 771,300 | — | — |
| 2009-12-17 | $23.08 | $29.70 | 455,500 | — | — |
| 2009-12-16 | $23.26 | $29.93 | 426,500 | — | — |
| 2009-12-15 | $23.04 | $29.65 | 382,900 | — | — |
| 2009-12-14 | $23.06 | $29.68 | 363,700 | — | — |
| 2009-12-11 | $22.85 | $29.41 | 223,900 | — | — |
| 2009-12-10 | $22.78 | $29.32 | 608,600 | — | — |
| 2009-12-09 | $22.95 | $29.54 | 359,400 | — | — |
| 2009-12-08 | $22.96 | $29.55 | 549,700 | — | — |
| 2009-12-07 | $23.11 | $29.74 | 365,100 | — | — |
| 2009-12-04 | $23.01 | $29.61 | 1,211,300 | — | — |
| 2009-12-03 | $23.05 | $29.66 | 605,700 | — | — |
| 2009-12-02 | $23.09 | $29.72 | 612,800 | — | — |
| 2009-12-01 | $23.04 | $29.65 | 756,500 | — | — |
| 2009-11-30 | $22.85 | $29.41 | 615,800 | — | — |
| 2009-11-27 | $22.86 | $29.42 | 253,400 | — | — |
| 2009-11-25 | $23.47 | $30.21 | 258,900 | — | — |
| 2009-11-24 | $23.48 | $30.22 | 319,800 | — | — |
| 2009-11-23 | $23.72 | $30.42 | 513,300 | — | — |
| 2009-11-20 | $23.31 | $29.89 | 420,600 | — | — |
| 2009-11-19 | $23.30 | $29.88 | 418,500 | — | — |
| 2009-11-18 | $23.85 | $30.58 | 339,000 | — | — |
| 2009-11-17 | $23.98 | $30.75 | 352,600 | — | — |
| 2009-11-16 | $24.09 | $30.89 | 465,400 | — | — |
| 2009-11-13 | $23.65 | $30.33 | 559,400 | — | — |
| 2009-11-12 | $23.60 | $30.26 | 479,900 | — | — |
| 2009-11-11 | $24.11 | $30.92 | 471,500 | — | — |
| 2009-11-10 | $24.03 | $30.81 | 347,300 | — | — |
| 2009-11-09 | $24.19 | $31.02 | 470,200 | — | — |
| 2009-11-06 | $23.87 | $30.61 | 431,500 | — | — |
| 2009-11-05 | $23.98 | $30.75 | 589,500 | — | — |
| 2009-11-04 | $23.11 | $29.64 | 660,400 | — | — |
| 2009-11-03 | $23.20 | $29.75 | 592,300 | — | — |
| 2009-11-02 | $22.98 | $29.47 | 1,059,200 | — | — |
| 2009-10-30 | $23.07 | $29.58 | 747,000 | — | — |
| 2009-10-29 | $23.36 | $29.96 | 564,200 | — | — |
| 2009-10-28 | $23.25 | $29.81 | 467,500 | — | — |
| 2009-10-27 | $23.88 | $30.62 | 464,500 | — | — |
| 2009-10-26 | $24.05 | $30.84 | 557,000 | — | — |
| 2009-10-23 | $24.13 | $30.94 | 496,000 | — | — |
| 2009-10-22 | $24.52 | $31.44 | 367,600 | — | — |
| 2009-10-21 | $24.32 | $31.19 | 756,800 | — | — |
| 2009-10-20 | $24.24 | $31.08 | 329,100 | — | — |
| 2009-10-19 | $24.49 | $31.40 | 416,500 | — | — |
| 2009-10-16 | $24.10 | $30.90 | 438,400 | — | — |
| 2009-10-15 | $24.33 | $31.20 | 357,400 | — | — |
| 2009-10-14 | $24.45 | $31.35 | 324,400 | — | — |
| 2009-10-13 | $24.06 | $30.85 | 315,200 | — | — |
| 2009-10-12 | $24.10 | $30.90 | 195,100 | — | — |
| 2009-10-09 | $24.07 | $30.87 | 261,700 | — | — |
| 2009-10-08 | $23.81 | $30.53 | 591,100 | — | — |
| 2009-10-07 | $23.55 | $30.20 | 387,600 | — | — |
| 2009-10-06 | $23.63 | $30.30 | 665,200 | — | — |
| 2009-10-05 | $23.25 | $29.81 | 717,400 | — | — |
| 2009-10-02 | $23.12 | $29.65 | 369,100 | — | — |
| 2009-10-01 | $23.06 | $29.57 | 586,100 | — | — |
| 2009-09-30 | $23.47 | $30.10 | 813,300 | — | — |
| 2009-09-29 | $23.51 | $30.15 | 781,500 | — | — |
| 2009-09-28 | $23.68 | $30.37 | 645,400 | — | — |
| 2009-09-25 | $23.81 | $30.53 | 379,400 | — | — |
| 2009-09-24 | $23.75 | $30.46 | 399,000 | — | — |
| 2009-09-23 | $23.80 | $30.52 | 599,100 | — | — |
| 2009-09-22 | $23.95 | $30.71 | 601,000 | — | — |
| 2009-09-21 | $24.47 | $31.38 | 413,500 | — | — |
| 2009-09-18 | $24.52 | $31.44 | 838,800 | — | — |
| 2009-09-17 | $24.52 | $31.44 | 506,400 | — | — |
| 2009-09-16 | $24.59 | $31.53 | 444,900 | — | — |
| 2009-09-15 | $24.36 | $31.24 | 417,600 | — | — |
| 2009-09-14 | $24.49 | $31.40 | 495,900 | — | — |
| 2009-09-11 | $24.18 | $31.01 | 360,200 | — | — |
| 2009-09-10 | $24.27 | $31.12 | 659,800 | — | — |
| 2009-09-09 | $24.01 | $30.79 | 572,900 | — | — |
| 2009-09-08 | $23.69 | $30.38 | 981,800 | — | — |
| 2009-09-04 | $23.00 | $29.49 | 348,100 | — | — |
| 2009-09-03 | $22.76 | $29.19 | 332,400 | — | — |
| 2009-09-02 | $22.89 | $29.35 | 546,300 | — | — |
| 2009-09-01 | $23.12 | $29.54 | 644,100 | — | — |
| 2009-08-31 | $23.31 | $29.78 | 888,200 | — | — |
| 2009-08-28 | $23.34 | $29.82 | 652,900 | — | — |
| 2009-08-27 | $23.43 | $29.94 | 431,800 | — | — |
| 2009-08-26 | $23.23 | $29.68 | 545,500 | — | — |
| 2009-08-25 | $23.43 | $29.94 | 351,500 | — | — |
| 2009-08-24 | $23.31 | $29.78 | 941,600 | — | — |
| 2009-08-21 | $23.59 | $30.14 | 912,000 | — | — |
| 2009-08-20 | $23.59 | $30.14 | 1,249,600 | — | — |
| 2009-08-19 | $23.20 | $29.64 | 2,763,900 | — | — |
| 2009-08-18 | $22.09 | $28.22 | 689,000 | — | — |
| 2009-08-17 | $21.93 | $28.02 | 469,300 | — | — |
| 2009-08-14 | $22.05 | $28.17 | 422,100 | — | — |
| 2009-08-13 | $22.24 | $28.41 | 298,300 | — | — |
| 2009-08-12 | $22.18 | $28.34 | 564,800 | — | — |
| 2009-08-11 | $22.03 | $28.15 | 619,100 | — | — |
| 2009-08-10 | $22.04 | $28.16 | 460,100 | — | — |
| 2009-08-07 | $21.90 | $27.98 | 466,100 | — | — |
| 2009-08-06 | $21.24 | $27.14 | 483,500 | — | — |
| 2009-08-05 | $21.31 | $27.23 | 582,600 | — | — |
| 2009-08-04 | $21.90 | $27.98 | 416,800 | — | — |
| 2009-08-03 | $21.70 | $27.72 | 551,800 | — | — |
| 2009-07-31 | $21.47 | $27.43 | 852,900 | — | — |
| 2009-07-30 | $21.53 | $27.51 | 662,000 | — | — |
| 2009-07-29 | $21.61 | $27.61 | 607,800 | — | — |
| 2009-07-28 | $21.42 | $27.37 | 526,000 | — | — |
| 2009-07-27 | $21.42 | $27.37 | 441,900 | — | — |
| 2009-07-24 | $21.48 | $27.44 | 703,100 | — | — |
| 2009-07-23 | $21.64 | $27.65 | 962,500 | — | — |
| 2009-07-22 | $21.25 | $27.15 | 948,700 | — | — |
| 2009-07-21 | $20.98 | $26.80 | 707,900 | — | — |
| 2009-07-20 | $20.88 | $26.68 | 603,100 | — | — |
| 2009-07-17 | $20.92 | $26.73 | 696,400 | — | — |
| 2009-07-16 | $20.90 | $26.70 | 640,800 | — | — |
| 2009-07-15 | $20.96 | $26.78 | 528,600 | — | — |
| 2009-07-14 | $20.33 | $25.97 | 637,500 | — | — |
| 2009-07-13 | $20.33 | $25.97 | 553,800 | — | — |
| 2009-07-10 | $20.08 | $25.65 | 842,400 | — | — |
| 2009-07-09 | $19.66 | $25.12 | 584,100 | — | — |
| 2009-07-08 | $19.88 | $25.40 | 789,400 | — | — |
| 2009-07-07 | $20.13 | $25.72 | 841,900 | — | — |
| 2009-07-06 | $20.34 | $25.99 | 630,900 | — | — |
| 2009-07-02 | $20.29 | $25.92 | 550,200 | — | — |
| 2009-07-01 | $20.87 | $26.66 | 685,700 | — | — |
| 2009-06-30 | $20.75 | $26.51 | 1,082,700 | — | — |
| 2009-06-29 | $20.85 | $26.64 | 768,900 | — | — |
| 2009-06-26 | $20.80 | $26.57 | 2,674,800 | — | — |
| 2009-06-25 | $20.25 | $25.87 | 988,900 | — | — |
| 2009-06-24 | $19.92 | $25.45 | 911,500 | — | — |
| 2009-06-23 | $19.48 | $24.89 | 908,800 | — | — |
| 2009-06-22 | $19.46 | $24.86 | 1,022,800 | — | — |
| 2009-06-19 | $19.57 | $25.00 | 1,234,800 | — | — |
| 2009-06-18 | $19.44 | $24.84 | 957,100 | — | — |
| 2009-06-17 | $18.97 | $24.24 | 799,900 | — | — |
| 2009-06-16 | $18.44 | $23.56 | 540,900 | — | — |
| 2009-06-15 | $18.62 | $23.79 | 562,600 | — | — |
| 2009-06-12 | $19.09 | $24.39 | 388,400 | — | — |
| 2009-06-11 | $19.17 | $24.49 | 725,500 | — | — |
| 2009-06-10 | $18.71 | $23.90 | 842,200 | — | — |
| 2009-06-09 | $18.94 | $24.20 | 420,300 | — | — |
| 2009-06-08 | $18.97 | $24.24 | 538,600 | — | — |
| 2009-06-05 | $19.21 | $24.54 | 468,100 | — | — |
| 2009-06-04 | $19.00 | $24.28 | 503,300 | — | — |
| 2009-06-03 | $19.01 | $24.29 | 539,500 | — | — |
| 2009-06-02 | $19.05 | $24.34 | 672,000 | — | — |
| 2009-06-01 | $18.75 | $23.96 | 815,900 | — | — |
| 2009-05-29 | $18.37 | $23.47 | 664,500 | — | — |
| 2009-05-28 | $18.41 | $23.52 | 525,200 | — | — |
| 2009-05-27 | $18.31 | $23.39 | 542,800 | — | — |
| 2009-05-26 | $18.82 | $24.05 | 567,000 | — | — |
| 2009-05-22 | $18.30 | $23.38 | 423,400 | — | — |
| 2009-05-21 | $18.23 | $23.29 | 765,300 | — | — |
| 2009-05-20 | $18.48 | $23.61 | 859,900 | — | — |
| 2009-05-19 | $18.40 | $23.51 | 637,800 | — | — |
| 2009-05-18 | $18.18 | $23.23 | 442,800 | — | — |
| 2009-05-15 | $17.68 | $22.59 | 477,600 | — | — |
| 2009-05-14 | $17.69 | $22.60 | 402,800 | — | — |
| 2009-05-13 | $17.63 | $22.42 | 610,400 | — | — |
| 2009-05-12 | $18.14 | $23.06 | 862,800 | — | — |
| 2009-05-11 | $17.98 | $22.86 | 666,900 | — | — |
| 2009-05-08 | $18.01 | $22.90 | 690,900 | — | — |
| 2009-05-07 | $17.64 | $22.43 | 1,106,300 | — | — |
| 2009-05-06 | $17.69 | $22.49 | 989,100 | — | — |
| 2009-05-05 | $17.62 | $22.40 | 903,200 | — | — |
| 2009-05-04 | $18.18 | $23.12 | 435,000 | — | — |
| 2009-05-01 | $18.00 | $22.89 | 580,900 | — | — |
| 2009-04-30 | $18.02 | $22.91 | 637,800 | — | — |
| 2009-04-29 | $18.46 | $23.47 | 527,300 | — | — |
| 2009-04-28 | $18.17 | $23.10 | 618,300 | — | — |
| 2009-04-27 | $17.81 | $22.65 | 538,400 | — | — |
| 2009-04-24 | $17.73 | $22.54 | 593,600 | — | — |
| 2009-04-23 | $17.43 | $22.16 | 664,900 | — | — |
| 2009-04-22 | $17.54 | $22.30 | 458,000 | — | — |
| 2009-04-21 | $17.54 | $22.30 | 535,600 | — | — |
| 2009-04-20 | $17.29 | $21.98 | 445,800 | — | — |
| 2009-04-17 | $17.82 | $22.66 | 398,500 | — | — |
| 2009-04-16 | $17.96 | $22.84 | 403,700 | — | — |
| 2009-04-15 | $17.52 | $22.28 | 438,900 | — | — |
| 2009-04-14 | $17.51 | $22.26 | 426,900 | — | — |
| 2009-04-13 | $17.73 | $22.54 | 370,900 | — | — |
| 2009-04-09 | $18.02 | $22.91 | 630,600 | — | — |
| 2009-04-08 | $17.19 | $21.86 | 366,700 | — | — |
| 2009-04-07 | $17.03 | $21.65 | 392,300 | — | — |
| 2009-04-06 | $17.62 | $22.40 | 529,800 | — | — |
| 2009-04-03 | $17.69 | $22.49 | 497,900 | — | — |
| 2009-04-02 | $17.69 | $22.49 | 1,082,300 | — | — |
| 2009-04-01 | $17.40 | $22.12 | 2,382,300 | — | — |
| 2009-03-31 | $16.32 | $20.75 | 485,600 | — | — |
| 2009-03-30 | $16.05 | $20.41 | 551,100 | — | — |
| 2009-03-27 | $16.28 | $20.70 | 474,600 | — | — |
| 2009-03-26 | $16.74 | $21.28 | 940,800 | — | — |
| 2009-03-25 | $16.35 | $20.79 | 555,800 | — | — |
| 2009-03-24 | $16.12 | $20.50 | 429,500 | — | — |
| 2009-03-23 | $16.56 | $21.06 | 683,100 | — | — |
| 2009-03-20 | $15.84 | $20.14 | 841,200 | — | — |
| 2009-03-19 | $16.30 | $20.73 | 383,400 | — | — |
| 2009-03-18 | $16.35 | $20.79 | 618,300 | — | — |
| 2009-03-17 | $15.85 | $20.15 | 754,100 | — | — |
| 2009-03-16 | $15.24 | $19.38 | 556,600 | — | — |
| 2009-03-13 | $15.49 | $19.70 | 499,200 | — | — |
| 2009-03-12 | $15.63 | $19.87 | 727,000 | — | — |
| 2009-03-11 | $15.08 | $19.17 | 652,900 | — | — |
| 2009-03-10 | $15.15 | $19.26 | 647,600 | — | — |
| 2009-03-09 | $14.35 | $18.25 | 666,500 | — | — |
| 2009-03-06 | $14.80 | $18.82 | 1,134,800 | — | — |
| 2009-03-05 | $14.73 | $18.73 | 855,500 | — | — |
| 2009-03-04 | $15.27 | $19.42 | 501,400 | — | — |
| 2009-03-03 | $15.16 | $19.28 | 785,000 | — | — |
| 2009-03-02 | $15.46 | $19.66 | 756,100 | — | — |
| 2009-02-27 | $15.93 | $20.25 | 818,600 | — | — |
| 2009-02-26 | $15.80 | $20.09 | 490,200 | — | — |
| 2009-02-25 | $15.85 | $20.15 | 652,800 | — | — |
| 2009-02-24 | $16.25 | $20.66 | 746,600 | — | — |
| 2009-02-23 | $15.67 | $19.92 | 708,100 | — | — |
| 2009-02-20 | $16.27 | $20.58 | 891,900 | — | — |
| 2009-02-19 | $16.44 | $20.79 | 545,400 | — | — |
| 2009-02-18 | $16.58 | $20.97 | 606,700 | — | — |
| 2009-02-17 | $16.72 | $21.15 | 840,600 | — | — |
| 2009-02-13 | $17.22 | $21.78 | 663,400 | — | — |
| 2009-02-12 | $17.26 | $21.83 | 857,100 | — | — |
| 2009-02-11 | $17.13 | $21.67 | 799,900 | — | — |
| 2009-02-10 | $17.02 | $21.53 | 1,167,900 | — | — |
| 2009-02-09 | $17.90 | $22.64 | 665,900 | — | — |
| 2009-02-06 | $17.86 | $22.59 | 1,029,200 | — | — |
| 2009-02-05 | $17.11 | $21.64 | 778,400 | — | — |
| 2009-02-04 | $16.55 | $20.93 | 2,035,900 | — | — |
| 2009-02-03 | $18.29 | $23.13 | 553,700 | — | — |
| 2009-02-02 | $18.11 | $22.91 | 704,700 | — | — |
| 2009-01-30 | $17.80 | $22.51 | 594,200 | — | — |
| 2009-01-29 | $18.38 | $23.25 | 464,200 | — | — |
| 2009-01-28 | $18.72 | $23.68 | 725,100 | — | — |
| 2009-01-27 | $18.20 | $23.02 | 644,700 | — | — |
| 2009-01-26 | $17.97 | $22.73 | 1,024,400 | — | — |
| 2009-01-23 | $17.91 | $22.65 | 804,000 | — | — |
| 2009-01-22 | $18.20 | $23.02 | 685,500 | — | — |
| 2009-01-21 | $18.55 | $23.46 | 867,700 | — | — |
| 2009-01-20 | $18.15 | $22.96 | 1,012,900 | — | — |
| 2009-01-16 | $18.97 | $23.99 | 815,000 | — | — |
| 2009-01-15 | $18.67 | $23.61 | 819,500 | — | — |
| 2009-01-14 | $18.37 | $23.24 | 764,000 | — | — |
| 2009-01-13 | $19.08 | $24.13 | 567,000 | — | — |
| 2009-01-12 | $18.97 | $23.99 | 615,500 | — | — |
| 2009-01-09 | $19.45 | $24.60 | 1,108,300 | — | — |
| 2009-01-08 | $19.62 | $24.82 | 558,700 | — | — |
| 2009-01-07 | $19.49 | $24.65 | 628,300 | — | — |
| 2009-01-06 | $19.63 | $24.83 | 661,200 | — | — |
| 2009-01-05 | $19.35 | $24.47 | 570,400 | — | — |
| 2009-01-02 | $19.56 | $24.74 | 408,400 | — | — |